TECO Energy, Inc. Common Stock Historical Stock Prices

TE 
$27.74
*  
0.01
0.04%
Get TE Alerts
*Delayed - data as of May 3, 2016 14:21 ET  -  Find a broker to begin trading TE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:21 27.74 27.76 27.71 27.74 2,127,538
05/02/2016 27.75 27.765 27.71 27.73 2,112,171
04/29/2016 27.74 27.77 27.7 27.77 2,384,115
04/28/2016 27.76 27.77 27.73 27.76 1,769,218
04/27/2016 27.76 27.77 27.74 27.76 2,369,549
04/26/2016 27.74 27.77 27.71 27.76 2,028,541
04/25/2016 27.71 27.77 27.71 27.72 1,045,081
04/22/2016 27.68 27.77 27.68 27.72 1,994,780
04/21/2016 27.75 27.77 27.66 27.69 2,228,234
04/20/2016 27.76 27.83 27.7 27.74 2,787,165
04/19/2016 27.73 27.78 27.69 27.78 1,559,051
04/18/2016 27.69 27.75 27.67 27.75 1,517,645
04/15/2016 27.73 27.74 27.66 27.69 1,045,415
04/14/2016 27.67 27.73 27.655 27.72 3,486,304
04/13/2016 27.65 27.7 27.61 27.68 1,670,786
04/12/2016 27.49 27.7275 27.48 27.65 4,510,099
04/11/2016 27.44 27.48 27.44 27.45 1,079,603
04/08/2016 27.48 27.5 27.45 27.45 1,264,542
04/07/2016 27.47 27.48 27.44 27.47 2,250,732
04/06/2016 27.43 27.5 27.43 27.49 965,408
04/05/2016 27.48 27.49 27.27 27.43 3,741,276
04/04/2016 27.54 27.54 27.48 27.49 1,333,910
04/01/2016 27.51 27.56 27.49 27.56 2,688,680
03/31/2016 27.51 27.53 27.48 27.53 2,094,465
03/30/2016 27.52 27.53 27.465 27.53 2,211,765
03/29/2016 27.51 27.54 27.49 27.52 2,790,664
03/28/2016 27.51 27.54 27.45 27.51 2,590,047
03/24/2016 27.46 27.52 27.46 27.51 1,862,781
03/23/2016 27.45 27.5 27.43 27.49 972,310
03/22/2016 27.47 27.49 27.43 27.44 2,425,309
03/21/2016 27.45 27.53 27.425 27.49 1,490,181
03/18/2016 27.5 27.54 27.43 27.46 5,708,773
03/17/2016 27.51 27.57 27.45 27.55 3,175,231
03/16/2016 27.45 27.55 27.43 27.54 3,473,303
03/15/2016 27.45 27.48 27.43 27.48 2,041,092
03/14/2016 27.44 27.51 27.43 27.48 2,063,093
03/11/2016 27.47 27.48 27.43 27.43 1,932,571
03/10/2016 27.46 27.49 27.42 27.46 3,414,954
03/09/2016 27.47 27.49 27.44 27.46 2,021,154
03/08/2016 27.49 27.49 27.445 27.46 1,898,259
03/07/2016 27.46 27.52 27.425 27.52 1,917,351
03/04/2016 27.45 27.51 27.43 27.5 2,893,058
03/03/2016 27.44 27.49 27.42 27.49 1,999,241
03/02/2016 27.49 27.5 27.42 27.47 2,627,138
03/01/2016 27.5 27.54 27.43 27.49 2,509,845
02/29/2016 27.49 27.52 27.37 27.47 11,273,650
02/26/2016 27.49 27.53 27.3 27.46 3,471,011
02/25/2016 27.49 27.5 27.42 27.48 2,423,560
02/24/2016 27.43 27.5 27.42 27.49 2,446,913
02/23/2016 27.52 27.53 27.43 27.44 1,678,406
02/22/2016 27.42 27.54 27.42 27.54 2,167,176
02/19/2016 27.4 27.45 27.25 27.45 3,377,233
02/18/2016 27.23 27.45 27.23 27.43 3,773,396
02/17/2016 27.22 27.32 27.15 27.24 2,850,691
02/16/2016 27.3 27.3 27.13 27.19 4,401,765
02/12/2016 27.13 27.34 27.09 27.18 2,516,292
02/11/2016 27.12 27.23 27.06 27.09 2,318,987
02/10/2016 27.17 27.355 27.09 27.13 2,168,666
02/09/2016 27.15 27.43 27.15 27.36 2,783,159
02/08/2016 27.25 27.28 27.09 27.18 2,121,647
02/05/2016 27.31 27.41 27.18 27.28 3,116,388
02/04/2016 27.33 27.4 27.31 27.37 1,415,352
02/03/2016 27.38 27.45 27.305 27.34 1,897,291
02/02/2016 27.31 27.45 27.28 27.31 2,455,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?